RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00002576 | $0.00002636 | $0.00001902 | $0.00001991 | $3.05 | $18,039.51 |
| 2020-04-02 | $0.00001990 | $0.00002839 | $0.00001319 | $0.00002722 | $0.3364 | $24,676.09 |
| 2020-04-03 | $0.00002721 | $0.00002805 | $0.00002012 | $0.00002021 | $0.8094 | $18,324.90 |
| 2020-04-04 | $0.00002021 | $0.00002747 | $0.00001368 | $0.00001374 | $20.40 | $12,461.11 |
| 2020-04-05 | $0.00001375 | $0.00002058 | $0.00001341 | $0.00002038 | $2.16 | $18,495.89 |
| 2020-04-06 | $0.00002036 | $0.00002146 | $0.00001382 | $0.00001451 | $0.06569 | $13,173.84 |
| 2020-04-07 | $0.00001455 | $0.00002940 | $0.00001454 | $0.00002152 | $5.58 | $19,546.43 |
| 2020-04-08 | $0.00002151 | $0.00002941 | $0.00002144 | $0.00002932 | $0.1415 | $26,641.55 |
| 2020-04-09 | $0.00002932 | $0.00002939 | $0.00002168 | $0.00002920 | $0.04177 | $26,542.64 |
| 2020-04-10 | $0.00002919 | $0.00002920 | $0.00002038 | $0.00002060 | $0.09587 | $18,729.95 |
| 2020-04-11 | $0.00002060 | $0.00002769 | $0.00001356 | $0.00001370 | $116.48 | $12,459.91 |
| 2020-04-12 | $0.00001370 | $0.00002134 | $0.00001360 | $0.00002089 | $1.13 | $19,014.55 |
| 2020-04-13 | $0.00002087 | $0.00002087 | $0.00001330 | $0.00001368 | $0.1386 | $12,454.56 |
| 2020-04-14 | $0.00001368 | $0.00002081 | $0.00001361 | $0.00001368 | $0.04459 | $12,462.10 |
| 2020-04-15 | $0.00001367 | $0.00002078 | $0.00001325 | $0.00001327 | $3.00 | $12,089.54 |
| 2020-04-16 | $0.00001327 | $0.00002856 | $0.00001309 | $0.00002844 | $23.69 | $25,926.34 |
| 2020-04-17 | $0.00002846 | $0.00002866 | $0.00002123 | $0.00002835 | $0.04594 | $25,849.40 |
| 2020-04-18 | $0.00002835 | $0.00002905 | $0.00002126 | $0.00002899 | $1.80 | $26,447.59 |
| 2020-04-19 | $0.00002898 | $0.00002908 | $0.00002152 | $0.00002152 | $2.93 | $19,637.94 |
| 2020-04-20 | $0.00002152 | $0.00002893 | $0.00002058 | $0.00002063 | $0.1014 | $18,830.67 |
| 2020-04-21 | $0.00002063 | $0.00002756 | $0.00002047 | $0.00002748 | $4.09 | $25,094.74 |
| 2020-04-22 | $0.00002748 | $0.00002854 | $0.00001394 | $0.00001421 | $33.27 | $12,981.64 |
| 2020-04-23 | $0.00001421 | $0.00002240 | $0.00001415 | $0.00001484 | $14.29 | $13,562.94 |
| 2020-04-24 | $0.00001484 | $0.00002274 | $0.00001484 | $0.00001509 | $0.05755 | $13,794.82 |
| 2020-04-25 | $0.00001509 | $0.00002280 | $0.00001502 | $0.00001513 | $0.04374 | $13,835.02 |
| 2020-04-26 | $0.00001513 | $0.00002310 | $0.00001509 | $0.00001534 | $0.3654 | $14,034.48 |
| 2020-04-27 | $0.00001537 | $0.00002336 | $0.00001533 | $0.00002336 | $30.86 | $21,385.66 |
| 2020-04-28 | $0.00002337 | $0.00002342 | $0.00001543 | $0.00002340 | $1.90 | $21,430.50 |
| 2020-04-29 | $0.00002339 | $0.00002644 | $0.00001556 | $0.00001759 | $0.5400 | $16,117.70 |
| 2020-04-30 | $0.00001757 | $0.00002832 | $0.00001707 | $0.00002594 | $0.8206 | $23,774.52 |